Ingenic Semiconductor Co.,Ltd. (300223.SZ) SHZ
104.70
-1.42(-1.34%)
Currency In CNY
- General
- Statistics
- Historical Data
- Profile
- Financials
104.70
-1.42(-1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 108 | 104.7 | 104.7 | 108.76 | 104.38 | 11.75M |
| April 02, 2026 | 109.01 | 106.12 | 106.12 | 111 | 105.56 | 15.37M |
| April 01, 2026 | 109.17 | 108.19 | 108.19 | 109.75 | 106.97 | 18.25M |
| March 31, 2026 | 108.88 | 104.3 | 104.3 | 110 | 103.76 | 20.99M |
| March 30, 2026 | 109.24 | 110.45 | 110.45 | 110.96 | 107.77 | 14.11M |
| March 27, 2026 | 107.47 | 111.13 | 111.13 | 114.1 | 105.94 | 22.21M |
| March 26, 2026 | 111.36 | 109.76 | 109.76 | 112.3 | 108.73 | 20.89M |
| March 25, 2026 | 112.68 | 114.42 | 114.42 | 116.85 | 111.63 | 22.15M |
| March 24, 2026 | 112.9 | 111.52 | 111.52 | 113 | 105.15 | 22.72M |
| March 23, 2026 | 117.65 | 111 | 111 | 117.88 | 110.5 | 27.14M |
| March 20, 2026 | 122.12 | 119.8 | 119.8 | 126.5 | 118.22 | 29.51M |
| March 19, 2026 | 127.98 | 121.92 | 121.92 | 128.8 | 120.38 | 41.22M |
| March 18, 2026 | 128.1 | 130.63 | 130.63 | 133.68 | 127.12 | 36.6M |
| March 17, 2026 | 128.95 | 124.36 | 124.36 | 131.56 | 123.83 | 30.22M |
| March 16, 2026 | 122.51 | 129.9 | 129.9 | 129.95 | 121.8 | 47.48M |
| March 13, 2026 | 118 | 119.15 | 119.15 | 123.39 | 117.22 | 16.79M |
| March 12, 2026 | 120.4 | 119.8 | 119.8 | 121.79 | 118.08 | 19.76M |
| March 11, 2026 | 124 | 121 | 121 | 125.15 | 120.6 | 22.44M |
| March 10, 2026 | 121.63 | 121.39 | 121.39 | 124.58 | 121.33 | 15.06M |
| March 09, 2026 | 117.41 | 119.28 | 119.28 | 120.48 | 115.02 | 26.02M |
| March 06, 2026 | 121.63 | 124.53 | 124.53 | 125.9 | 121.26 | 20.75M |
| March 05, 2026 | 124.07 | 123 | 123 | 127 | 121.87 | 28.64M |
| March 04, 2026 | 135.6 | 120.65 | 120.65 | 135.6 | 120.04 | 21.67M |
| March 03, 2026 | 129.5 | 118.38 | 118.38 | 129.79 | 118.04 | 28.2M |
| March 02, 2026 | 130 | 128.8 | 128.8 | 134.17 | 128.58 | 19.61M |
| February 27, 2026 | 135.6 | 133.2 | 133.2 | 135.6 | 129.6 | 21.66M |
| February 26, 2026 | 142 | 138.61 | 138.61 | 144.5 | 136.66 | 23.31M |
| February 25, 2026 | 134.89 | 140.46 | 140.46 | 141.5 | 132.5 | 31.5M |
| February 24, 2026 | 124.3 | 136.68 | 136.68 | 139.88 | 124.1 | 43.99M |
| February 13, 2026 | 122.46 | 121.83 | 0 | 125.5 | 121.81 | 17.84M |
| February 12, 2026 | 122.16 | 123.44 | 0 | 125.54 | 120.8 | 23.48M |
| February 11, 2026 | 120.5 | 120.7 | 0 | 122.22 | 119.15 | 13.29M |
| February 10, 2026 | 125.05 | 122.19 | 0 | 126.9 | 121.68 | 17.83M |
| February 09, 2026 | 126.98 | 125.48 | 0 | 127.24 | 123.42 | 18.39M |
| February 06, 2026 | 126.6 | 123.63 | 0 | 126.98 | 123.41 | 16.44M |
| February 05, 2026 | 127.45 | 128.33 | 0 | 129.74 | 125 | 18.02M |
| February 04, 2026 | 131.33 | 132.15 | 0 | 132.52 | 126.01 | 25.96M |
| February 03, 2026 | 134.18 | 133.73 | 0 | 136.43 | 131.14 | 27.6M |
| February 02, 2026 | 138.05 | 127.89 | 0 | 139 | 127.2 | 35.9M |
| January 30, 2026 | 138.1 | 143.8 | 0 | 148.08 | 138.1 | 39.17M |
| January 29, 2026 | 148.68 | 137.27 | 0 | 150 | 136.7 | 44.53M |
| January 28, 2026 | 140 | 147.5 | 0 | 151.98 | 139.2 | 42.8M |
| January 27, 2026 | 128.69 | 139.35 | 0 | 142.18 | 127 | 41.56M |
| January 26, 2026 | 129.24 | 130.61 | 0 | 134.88 | 127.4 | 27.8M |
| January 23, 2026 | 130 | 128.55 | 0 | 135.88 | 126.73 | 29.68M |
| January 22, 2026 | 135.6 | 132.81 | 0 | 139.97 | 130 | 37.16M |
| January 21, 2026 | 128 | 130.92 | 0 | 135.5 | 126.58 | 40.26M |
| January 20, 2026 | 123.8 | 128 | 0 | 135.3 | 123.35 | 38.84M |
| January 19, 2026 | 125.07 | 125.58 | 0 | 130 | 122.5 | 36.38M |
| January 16, 2026 | 120 | 123.8 | 0 | 126.31 | 117.51 | 43.46M |
| January 15, 2026 | 113 | 117.42 | 0 | 119 | 112.9 | 28.38M |
| January 14, 2026 | 117.38 | 115.13 | 0 | 121.19 | 113.86 | 39.57M |
| January 13, 2026 | 118.97 | 115.96 | 0 | 120.45 | 113.68 | 32.93M |
| January 12, 2026 | 120.2 | 118.97 | 0 | 121.46 | 116.3 | 38.1M |
| January 09, 2026 | 121 | 117.75 | 0 | 121.02 | 116.67 | 34.84M |
| January 08, 2026 | 124.32 | 121.02 | 0 | 126.8 | 120.6 | 33.52M |
| January 07, 2026 | 131 | 124.01 | 0 | 133 | 122.3 | 55.18M |
| January 06, 2026 | 114.17 | 125.16 | 0 | 127.99 | 113.08 | 57.33M |
| January 05, 2026 | 109.09 | 115.69 | 0 | 115.97 | 109.04 | 40.25M |
| December 31, 2025 | 114.63 | 106.04 | 0 | 114.8 | 105.71 | 29.87M |